Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Unconventional Oil & Gas ETF (NY: FRAK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.15 13.15 12.89 12.94 15,015 -0.12(-0.93%)
Apr 29, 2019 13.15 13.15 13.06 13.06 78,019 -0.03(-0.22%)
Apr 26, 2019 13.29 13.29 13.02 13.09 12,100 -0.27(-2.00%)
Apr 25, 2019 13.57 13.57 13.36 13.36 7,977 -0.19(-1.44%)
Apr 24, 2019 13.75 13.75 13.53 13.55 7,327 -0.07(-0.52%)
Apr 23, 2019 13.61 13.68 13.49 13.62 12,590 +0.03(+0.21%)
Apr 22, 2019 13.45 13.63 13.36 13.59 38,019 +0.37(+2.78%)
Apr 18, 2019 13.29 13.29 13.23 13.23 4,033 -0.05(-0.36%)
Apr 17, 2019 13.31 13.40 13.22 13.28 21,587 -0.03(-0.25%)
Apr 16, 2019 13.27 13.31 13.13 13.31 12,806 +0.10(+0.74%)
Apr 15, 2019 13.24 13.35 13.18 13.21 24,774 -0.12(-0.88%)
Apr 12, 2019 13.25 13.38 13.16 13.33 369,222 +0.77(+6.17%)
Apr 11, 2019 12.69 12.69 12.46 12.55 5,016 -0.07(-0.54%)
Apr 10, 2019 12.58 12.68 12.45 12.62 21,239 +0.13(+1.04%)
Apr 09, 2019 12.50 12.62 12.45 12.49 11,031 -0.20(-1.60%)
Apr 08, 2019 12.65 12.78 12.65 12.70 19,814 +0.12(+0.92%)
Apr 05, 2019 12.28 12.58 12.28 12.58 4,964 +0.39(+3.17%)
Apr 04, 2019 12.10 12.23 11.98 12.19 6,233 +0.11(+0.93%)
Apr 03, 2019 12.41 12.41 12.03 12.08 4,045 -0.30(-2.39%)
Apr 02, 2019 12.47 12.47 12.38 12.38 2,539 -0.09(-0.74%)
Apr 01, 2019 12.46 12.50 12.41 12.47 3,868 +0.15(+1.19%)
Mar 29, 2019 12.54 12.54 12.31 12.32 1,861 -0.03(-0.25%)
Mar 28, 2019 12.17 12.35 12.17 12.35 3,415 +0.10(+0.83%)
Mar 27, 2019 12.27 12.33 12.17 12.25 10,085 -0.04(-0.32%)
Mar 26, 2019 12.22 12.43 12.22 12.29 10,068 +0.27(+2.25%)
Mar 25, 2019 11.99 12.02 11.88 12.02 4,556 -0.03(-0.28%)
Mar 22, 2019 12.41 12.41 11.94 12.05 11,790 -0.46(-3.67%)
Mar 21, 2019 12.38 12.54 12.38 12.51 12,418 +0.04(+0.33%)
Mar 20, 2019 12.12 12.51 12.12 12.47 63,710 +0.42(+3.51%)
Mar 19, 2019 12.29 12.30 12.02 12.05 13,787 -0.14(-1.11%)
Mar 18, 2019 11.95 12.25 11.95 12.18 15,457 +0.26(+2.15%)
Mar 15, 2019 11.87 11.96 11.87 11.93 13,548 -0.05(-0.44%)
Mar 14, 2019 11.98 12.00 11.94 11.98 6,787 +0.04(+0.32%)
Mar 13, 2019 11.83 11.95 11.80 11.94 5,039 +0.22(+1.86%)
Mar 12, 2019 11.58 11.73 11.58 11.72 3,464 +0.21(+1.81%)
Mar 11, 2019 11.43 11.53 11.37 11.52 6,191 +0.18(+1.58%)
Mar 08, 2019 11.35 11.45 11.31 11.34 3,206 -0.37(-3.13%)
Mar 07, 2019 11.85 11.85 11.68 11.70 12,822 -0.09(-0.79%)
Mar 06, 2019 12.06 12.06 11.78 11.80 72,813 -0.35(-2.87%)
Mar 05, 2019 12.24 12.24 12.10 12.14 11,128 -0.09(-0.76%)
Mar 04, 2019 12.29 12.30 12.13 12.24 21,080 +0.03(+0.24%)
Mar 01, 2019 12.21 12.21 12.10 12.21 11,790 +0.20(+1.65%)
Feb 28, 2019 12.14 12.14 11.96 12.01 76,040 -0.14(-1.16%)
Feb 27, 2019 12.18 12.33 12.10 12.15 4,234 +0.05(+0.43%)
Feb 26, 2019 12.09 12.19 12.09 12.10 3,693 -0.08(-0.66%)
Feb 25, 2019 11.98 12.20 11.98 12.18 109,733 +0.05(+0.43%)
Feb 22, 2019 12.11 12.12 12.01 12.12 2,482 +0.13(+1.05%)
Feb 21, 2019 12.33 12.33 11.95 12.00 72,959 -0.41(-3.27%)
Feb 20, 2019 12.33 12.46 12.33 12.41 23,401 +0.06(+0.47%)
Feb 19, 2019 12.21 12.37 12.20 12.35 26,936 +0.06(+0.47%)
Feb 15, 2019 12.26 12.32 12.23 12.29 5,688 +0.28(+2.33%)
Feb 14, 2019 11.91 12.12 11.85 12.01 56,369 +0.09(+0.73%)
Feb 13, 2019 11.86 12.00 11.82 11.92 41,442 +0.29(+2.53%)
Feb 12, 2019 11.63 11.73 11.62 11.63 6,749 +0.18(+1.55%)
Feb 11, 2019 11.20 11.45 11.20 11.45 662 +0.19(+1.65%)
Feb 08, 2019 11.41 11.41 11.04 11.26 40,335 -0.11(-0.94%)
Feb 07, 2019 11.80 11.80 11.33 11.37 53,129 -0.55(-4.62%)
Feb 06, 2019 11.96 12.04 11.88 11.92 3,470 -0.13(-1.10%)
Feb 05, 2019 12.16 12.26 12.04 12.05 16,725 -0.15(-1.26%)
Feb 04, 2019 12.00 12.21 12.00 12.21 9,466 +0.05(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.